股票概览
48.9
+18.37%
+7.59
43.8
开盘价
49.5
最高价
43.8
最低价
39,802
成交量
数据更新至: 2024-09-30
技术指标
39.23
MA5 (5日均线)
37.47
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 43.8 | 49.5 | 43.8 | 48.9 | +18.37% | 39,802 | 186,353,924 |
| 2024-09-27 | 37.22 | 42 | 37.22 | 41.31 | +12.87% | 24,610 | 99,258,125 |
| 2024-09-26 | 34.16 | 36.89 | 33 | 36.6 | +6.52% | 18,554 | 64,181,977 |
| 2024-09-25 | 35.35 | 36.35 | 34.12 | 34.36 | -1.77% | 13,130 | 46,340,162 |
| 2024-09-24 | 33.36 | 35.28 | 33 | 34.98 | +4.79% | 16,159 | 55,395,920 |
| 2024-09-23 | 32.01 | 33.95 | 32.01 | 33.38 | +4.31% | 22,085 | 73,249,343 |
| 2024-09-20 | 36.12 | 36.41 | 31.51 | 32 | -12.33% | 35,930 | 118,721,452 |
| 2024-09-19 | 37.37 | 37.4 | 35.91 | 36.5 | -1.93% | 9,548 | 34,872,169 |
| 2024-09-18 | 39.5 | 39.66 | 36.5 | 37.22 | -5.53% | 16,391 | 61,248,908 |
| 2024-09-13 | 41.14 | 41.97 | 39.1 | 39.4 | -4.88% | 6,384 | 25,443,532 |
| 2024-09-12 | 41.2 | 42.6 | 41.19 | 41.42 | -0.62% | 3,710 | 15,526,397 |
| 2024-09-11 | 40.5 | 43.15 | 40.3 | 41.68 | +2.66% | 9,353 | 39,252,301 |
| 2024-09-10 | 40.27 | 41.5 | 40.27 | 40.6 | -0.61% | 3,207 | 13,093,840 |
| 2024-09-09 | 42 | 42 | 40.3 | 40.85 | -0.49% | 2,659 | 10,840,513 |
| 2024-09-06 | 41.61 | 42.68 | 40.93 | 41.05 | -1.18% | 5,874 | 24,526,221 |
| 2024-09-05 | 40.83 | 42.03 | 40.3 | 41.54 | +1.74% | 6,928 | 28,671,524 |
| 2024-09-04 | 39.24 | 41.79 | 39.24 | 40.83 | +2.82% | 7,263 | 29,692,749 |
| 2024-09-03 | 38.55 | 40.33 | 38.12 | 39.71 | +3.14% | 5,986 | 23,713,096 |
| 2024-09-02 | 39.63 | 40.17 | 38.5 | 38.5 | -3.39% | 4,095 | 16,020,569 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：